Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1986-09-10 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2015
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $6.90 | $8.27 | 99,600 | — | — |
| 2015-12-30 | $6.80 | $8.15 | 46,800 | — | — |
| 2015-12-29 | $6.96 | $8.35 | 108,400 | — | — |
| 2015-12-28 | $6.89 | $8.26 | 52,800 | — | — |
| 2015-12-24 | $7.17 | $8.60 | 35,600 | — | — |
| 2015-12-23 | $6.88 | $8.25 | 108,800 | — | — |
| 2015-12-22 | $6.95 | $8.33 | 61,600 | — | — |
| 2015-12-21 | $6.86 | $8.22 | 109,200 | — | — |
| 2015-12-18 | $6.69 | $8.02 | 270,400 | — | — |
| 2015-12-17 | $6.71 | $8.04 | 113,600 | — | — |
| 2015-12-16 | $6.98 | $8.37 | 110,800 | — | — |
| 2015-12-15 | $6.65 | $7.97 | 74,400 | — | — |
| 2015-12-14 | $6.60 | $7.92 | 211,200 | — | — |
| 2015-12-11 | $6.76 | $8.11 | 158,800 | — | — |
| 2015-12-10 | $7.02 | $8.41 | 73,200 | — | — |
| 2015-12-09 | $6.92 | $8.30 | 107,600 | — | — |
| 2015-12-08 | $7.04 | $8.44 | 121,200 | — | — |
| 2015-12-07 | $7.32 | $8.78 | 147,200 | — | — |
| 2015-12-04 | $7.56 | $9.07 | 133,200 | — | — |
| 2015-12-03 | $7.41 | $8.89 | 137,200 | — | — |
| 2015-12-02 | $7.82 | $9.38 | 103,200 | — | — |
| 2015-12-01 | $7.60 | $9.12 | 163,600 | — | — |
| 2015-11-30 | $7.72 | $9.26 | 195,600 | — | — |
| 2015-11-27 | $8.43 | $10.11 | 87,600 | — | — |
| 2015-11-25 | $8.55 | $10.25 | 148,400 | — | — |
| 2015-11-24 | $8.83 | $10.58 | 93,200 | — | — |
| 2015-11-23 | $8.85 | $10.61 | 132,800 | — | — |
| 2015-11-20 | $9.04 | $10.84 | 124,400 | — | — |
| 2015-11-19 | $9.11 | $10.92 | 86,400 | — | — |
| 2015-11-18 | $9.16 | $10.98 | 225,200 | — | — |
| 2015-11-17 | $9.29 | $11.14 | 120,800 | — | — |
| 2015-11-16 | $9.70 | $11.63 | 106,400 | — | — |
| 2015-11-13 | $9.63 | $11.55 | 89,200 | — | — |
| 2015-11-12 | $9.78 | $11.72 | 127,600 | — | — |
| 2015-11-11 | $9.90 | $11.86 | 91,600 | — | — |
| 2015-11-10 | $9.98 | $11.97 | 58,800 | — | — |
| 2015-11-09 | $9.85 | $11.80 | 235,600 | — | — |
| 2015-11-06 | $10.34 | $12.39 | 129,600 | — | — |
| 2015-11-05 | $9.75 | $11.69 | 192,800 | — | — |
| 2015-11-04 | $9.71 | $11.64 | 169,600 | — | — |
| 2015-11-03 | $10.00 | $11.98 | 170,400 | — | — |
| 2015-11-02 | $10.09 | $12.09 | 252,000 | — | — |
| 2015-10-30 | $8.93 | $10.70 | 171,200 | — | — |
| 2015-10-29 | $9.75 | $11.69 | 138,800 | — | — |
| 2015-10-28 | $9.17 | $11.00 | 220,400 | — | — |
| 2015-10-27 | $10.13 | $12.14 | 293,200 | — | — |
| 2015-10-26 | $9.39 | $11.26 | 157,200 | — | — |
| 2015-10-23 | $10.80 | $12.95 | 153,200 | — | — |
| 2015-10-22 | $9.45 | $11.32 | 129,200 | — | — |
| 2015-10-21 | $9.90 | $11.87 | 159,600 | — | — |
| 2015-10-20 | $9.49 | $11.38 | 74,400 | — | — |
| 2015-10-19 | $9.00 | $10.79 | 64,800 | — | — |
| 2015-10-16 | $8.86 | $10.62 | 81,200 | — | — |
| 2015-10-15 | $8.73 | $10.46 | 87,200 | — | — |
| 2015-10-14 | $8.50 | $10.19 | 115,200 | — | — |
| 2015-10-13 | $9.03 | $10.82 | 152,800 | — | — |
| 2015-10-12 | $9.26 | $11.11 | 88,400 | — | — |
| 2015-10-09 | $9.19 | $11.02 | 113,200 | — | — |
| 2015-10-08 | $9.12 | $10.93 | 34,000 | — | — |
| 2015-10-07 | $8.99 | $10.78 | 71,600 | — | — |
| 2015-10-06 | $8.81 | $10.56 | 62,800 | — | — |
| 2015-10-05 | $8.87 | $10.64 | 46,400 | — | — |
| 2015-10-02 | $8.48 | $10.16 | 31,600 | — | — |
| 2015-10-01 | $8.30 | $9.95 | 114,800 | — | — |
| 2015-09-30 | $8.26 | $9.91 | 282,400 | — | — |
| 2015-09-29 | $8.55 | $10.25 | 68,000 | — | — |
| 2015-09-28 | $8.40 | $10.07 | 106,800 | — | — |
| 2015-09-25 | $8.78 | $10.52 | 92,400 | — | — |
| 2015-09-24 | $8.82 | $10.58 | 141,600 | — | — |
| 2015-09-23 | $10.01 | $12.00 | 39,200 | — | — |
| 2015-09-22 | $10.71 | $12.84 | 46,800 | — | — |
| 2015-09-21 | $11.15 | $13.36 | 76,000 | — | — |
| 2015-09-18 | $11.15 | $13.37 | 36,800 | — | — |
| 2015-09-17 | $11.20 | $13.43 | 11,600 | — | — |
| 2015-09-16 | $11.12 | $13.33 | 48,800 | — | — |
| 2015-09-15 | $10.50 | $12.59 | 9,200 | — | — |
| 2015-09-14 | $10.67 | $12.79 | 40,800 | — | — |
| 2015-09-11 | $10.55 | $12.65 | 174,400 | — | — |
| 2015-09-10 | $10.38 | $12.44 | 54,000 | — | — |
| 2015-09-09 | $10.00 | $11.99 | 64,000 | — | — |
| 2015-09-08 | $10.22 | $12.25 | 33,600 | — | — |
| 2015-09-04 | $9.56 | $11.46 | 73,200 | — | — |
| 2015-09-03 | $9.41 | $11.28 | 48,800 | — | — |
| 2015-09-02 | $9.58 | $11.48 | 33,600 | — | — |
| 2015-09-01 | $9.55 | $11.45 | 36,800 | — | — |
| 2015-08-31 | $9.66 | $11.58 | 112,400 | — | — |
| 2015-08-28 | $10.13 | $12.14 | 28,400 | — | — |
| 2015-08-27 | $10.27 | $12.31 | 62,800 | — | — |
| 2015-08-26 | $10.28 | $12.32 | 50,800 | — | — |
| 2015-08-25 | $9.77 | $11.71 | 50,000 | — | — |
| 2015-08-24 | $10.32 | $12.38 | 103,200 | — | — |
| 2015-08-21 | $10.35 | $12.41 | 105,200 | — | — |
| 2015-08-20 | $10.67 | $12.79 | 29,200 | — | — |
| 2015-08-19 | $11.43 | $13.70 | 38,400 | — | — |
| 2015-08-18 | $11.72 | $14.06 | 27,200 | — | — |
| 2015-08-17 | $12.06 | $14.46 | 35,600 | — | — |
| 2015-08-14 | $11.60 | $13.91 | 40,800 | — | — |
| 2015-08-13 | $11.76 | $14.10 | 82,000 | — | — |
| 2015-08-12 | $11.82 | $14.17 | 90,800 | — | — |
| 2015-08-11 | $11.83 | $14.18 | 82,400 | — | — |
| 2015-08-10 | $11.93 | $14.30 | 101,600 | — | — |
| 2015-08-07 | $12.54 | $15.03 | 36,000 | — | — |
| 2015-08-06 | $12.73 | $15.27 | 36,800 | — | — |
| 2015-08-05 | $13.22 | $15.85 | 174,000 | — | — |
| 2015-08-04 | $12.48 | $14.96 | 121,600 | — | — |
| 2015-08-03 | $12.65 | $15.17 | 112,400 | — | — |
| 2015-07-31 | $13.15 | $15.77 | 108,000 | — | — |
| 2015-07-30 | $13.84 | $16.60 | 49,600 | — | — |
| 2015-07-29 | $14.07 | $16.87 | 51,200 | — | — |
| 2015-07-28 | $13.93 | $16.70 | 129,200 | — | — |
| 2015-07-27 | $13.59 | $16.29 | 104,000 | — | — |
| 2015-07-24 | $14.49 | $17.37 | 55,600 | — | — |
| 2015-07-23 | $14.40 | $17.27 | 85,600 | — | — |
| 2015-07-22 | $14.93 | $17.90 | 32,800 | — | — |
| 2015-07-21 | $14.73 | $17.66 | 58,800 | — | — |
| 2015-07-20 | $14.68 | $17.60 | 64,800 | — | — |
| 2015-07-17 | $14.44 | $17.31 | 77,200 | — | — |
| 2015-07-16 | $14.94 | $17.91 | 54,800 | — | — |
| 2015-07-15 | $14.90 | $17.86 | 81,200 | — | — |
| 2015-07-14 | $15.23 | $18.26 | 67,600 | — | — |
| 2015-07-13 | $15.39 | $18.45 | 46,000 | — | — |
| 2015-07-10 | $15.19 | $18.21 | 57,200 | — | — |
| 2015-07-09 | $14.78 | $17.72 | 67,600 | — | — |
| 2015-07-08 | $14.87 | $17.82 | 71,600 | — | — |
| 2015-07-07 | $15.33 | $18.38 | 92,400 | — | — |
| 2015-07-06 | $15.15 | $18.16 | 113,200 | — | — |
| 2015-07-02 | $14.82 | $17.76 | 83,200 | — | — |
| 2015-07-01 | $14.75 | $17.69 | 128,800 | — | — |
| 2015-06-30 | $14.51 | $17.40 | 589,600 | — | — |
| 2015-06-29 | $14.38 | $17.24 | 101,200 | — | — |
| 2015-06-26 | $14.01 | $16.80 | 409,200 | — | — |
| 2015-06-25 | $14.19 | $17.01 | 160,800 | — | — |
| 2015-06-24 | $13.92 | $16.69 | 64,000 | — | — |
| 2015-06-23 | $14.50 | $17.38 | 112,000 | — | — |
| 2015-06-22 | $14.30 | $17.15 | 109,600 | — | — |
| 2015-06-19 | $14.05 | $16.85 | 114,400 | — | — |
| 2015-06-18 | $14.75 | $17.69 | 36,400 | — | — |
| 2015-06-17 | $14.56 | $17.45 | 52,000 | — | — |
| 2015-06-16 | $14.56 | $17.45 | 146,800 | — | — |
| 2015-06-15 | $14.90 | $17.86 | 55,600 | — | — |
| 2015-06-12 | $15.21 | $18.24 | 34,400 | — | — |
| 2015-06-11 | $15.30 | $18.35 | 31,200 | — | — |
| 2015-06-10 | $15.11 | $18.11 | 54,000 | — | — |
| 2015-06-09 | $15.28 | $18.32 | 37,200 | — | — |
| 2015-06-08 | $15.43 | $18.49 | 45,200 | — | — |
| 2015-06-05 | $15.44 | $18.52 | 70,400 | — | — |
| 2015-06-04 | $15.08 | $18.08 | 32,000 | — | — |
| 2015-06-03 | $15.24 | $18.27 | 56,000 | — | — |
| 2015-06-02 | $15.40 | $18.46 | 35,600 | — | — |
| 2015-06-01 | $15.50 | $18.58 | 61,600 | — | — |
| 2015-05-29 | $15.14 | $18.16 | 199,200 | — | — |
| 2015-05-28 | $15.21 | $18.23 | 63,200 | — | — |
| 2015-05-27 | $15.62 | $18.72 | 69,600 | — | — |
| 2015-05-26 | $15.49 | $18.57 | 155,600 | — | — |
| 2015-05-22 | $14.66 | $17.57 | 126,000 | — | — |
| 2015-05-21 | $14.15 | $16.96 | 34,400 | — | — |
| 2015-05-20 | $14.26 | $17.10 | 42,000 | — | — |
| 2015-05-19 | $14.31 | $17.16 | 71,200 | — | — |
| 2015-05-18 | $14.28 | $17.12 | 51,200 | — | — |
| 2015-05-15 | $14.36 | $17.21 | 40,800 | — | — |
| 2015-05-14 | $14.42 | $17.29 | 49,200 | — | — |
| 2015-05-13 | $14.47 | $17.34 | 53,200 | — | — |
| 2015-05-12 | $14.43 | $17.30 | 78,000 | — | — |
| 2015-05-11 | $14.83 | $17.78 | 52,800 | — | — |
| 2015-05-08 | $14.66 | $17.57 | 54,000 | — | — |
| 2015-05-07 | $14.41 | $17.28 | 95,600 | — | — |
| 2015-05-06 | $14.11 | $16.91 | 140,000 | — | — |
| 2015-05-05 | $14.10 | $16.91 | 116,000 | — | — |
| 2015-05-04 | $14.64 | $17.55 | 84,400 | — | — |
| 2015-05-01 | $15.36 | $18.41 | 82,000 | — | — |
| 2015-04-30 | $14.65 | $17.56 | 68,800 | — | — |
| 2015-04-29 | $14.73 | $17.66 | 81,600 | — | — |
| 2015-04-28 | $15.00 | $17.98 | 66,000 | — | — |
| 2015-04-27 | $14.98 | $17.95 | 122,800 | — | — |
| 2015-04-24 | $15.89 | $19.06 | 141,600 | — | — |
| 2015-04-23 | $16.54 | $19.83 | 116,400 | — | — |
| 2015-04-22 | $15.92 | $19.09 | 161,200 | — | — |
| 2015-04-21 | $16.04 | $19.23 | 100,400 | — | — |
| 2015-04-20 | $15.27 | $18.30 | 105,600 | — | — |
| 2015-04-17 | $14.36 | $17.21 | 87,600 | — | — |
| 2015-04-16 | $14.58 | $17.48 | 58,800 | — | — |
| 2015-04-15 | $14.94 | $17.91 | 52,000 | — | — |
| 2015-04-14 | $14.79 | $17.73 | 54,400 | — | — |
| 2015-04-13 | $14.92 | $17.89 | 72,000 | — | — |
| 2015-04-10 | $14.41 | $17.27 | 32,000 | — | — |
| 2015-04-09 | $14.39 | $17.26 | 42,000 | — | — |
| 2015-04-08 | $14.85 | $17.81 | 40,000 | — | — |
| 2015-04-07 | $14.35 | $17.21 | 112,000 | — | — |
| 2015-04-06 | $14.34 | $17.19 | 114,000 | — | — |
| 2015-04-02 | $14.58 | $17.48 | 90,000 | — | — |
| 2015-04-01 | $14.54 | $17.43 | 118,000 | — | — |
| 2015-03-31 | $14.32 | $17.17 | 70,000 | — | — |
| 2015-03-30 | $13.93 | $16.70 | 78,800 | — | — |
| 2015-03-27 | $13.63 | $16.34 | 101,600 | — | — |
| 2015-03-26 | $13.54 | $16.23 | 91,600 | — | — |
| 2015-03-25 | $13.79 | $16.53 | 87,600 | — | — |
| 2015-03-24 | $14.01 | $16.80 | 38,000 | — | — |
| 2015-03-23 | $13.77 | $16.51 | 70,000 | — | — |
| 2015-03-20 | $14.33 | $17.18 | 114,800 | — | — |
| 2015-03-19 | $13.90 | $16.66 | 69,200 | — | — |
| 2015-03-18 | $13.88 | $16.64 | 89,600 | — | — |
| 2015-03-17 | $13.99 | $16.77 | 100,400 | — | — |
| 2015-03-16 | $13.19 | $15.81 | 108,400 | — | — |
| 2015-03-13 | $13.57 | $16.27 | 87,200 | — | — |
| 2015-03-12 | $13.31 | $15.96 | 71,200 | — | — |
| 2015-03-11 | $13.23 | $15.86 | 94,400 | — | — |
| 2015-03-10 | $12.74 | $15.27 | 36,000 | — | — |
| 2015-03-09 | $13.09 | $15.69 | 23,600 | — | — |
| 2015-03-06 | $12.95 | $15.53 | 68,800 | — | — |
| 2015-03-05 | $13.06 | $15.65 | 60,400 | — | — |
| 2015-03-04 | $13.13 | $15.74 | 71,200 | — | — |
| 2015-03-03 | $13.30 | $15.95 | 87,200 | — | — |
| 2015-03-02 | $13.14 | $15.76 | 80,000 | — | — |
| 2015-02-27 | $13.12 | $15.73 | 83,600 | — | — |
| 2015-02-26 | $13.15 | $15.77 | 186,400 | — | — |
| 2015-02-25 | $12.54 | $15.03 | 219,200 | — | — |
| 2015-02-24 | $13.19 | $15.81 | 138,400 | — | — |
| 2015-02-23 | $13.49 | $16.17 | 159,600 | — | — |
| 2015-02-20 | $14.08 | $16.88 | 55,200 | — | — |
| 2015-02-19 | $13.95 | $16.73 | 52,400 | — | — |
| 2015-02-18 | $13.89 | $16.65 | 76,800 | — | — |
| 2015-02-17 | $14.10 | $16.91 | 48,400 | — | — |
| 2015-02-13 | $14.02 | $16.81 | 54,400 | — | — |
| 2015-02-12 | $14.03 | $16.82 | 54,000 | — | — |
| 2015-02-11 | $13.83 | $16.58 | 113,600 | — | — |
| 2015-02-10 | $14.17 | $16.98 | 76,000 | — | — |
| 2015-02-09 | $14.07 | $16.86 | 191,600 | — | — |
| 2015-02-06 | $13.82 | $16.56 | 143,600 | — | — |
| 2015-02-05 | $14.30 | $17.15 | 112,400 | — | — |
| 2015-02-04 | $14.11 | $16.92 | 221,200 | — | — |
| 2015-02-03 | $13.98 | $16.76 | 206,800 | — | — |
| 2015-02-02 | $13.31 | $15.95 | 403,200 | — | — |
| 2015-01-30 | $14.48 | $17.36 | 189,600 | — | — |
| 2015-01-29 | $14.83 | $17.78 | 111,600 | — | — |
| 2015-01-28 | $15.07 | $18.06 | 107,200 | — | — |
| 2015-01-27 | $15.63 | $18.74 | 76,800 | — | — |
| 2015-01-26 | $15.77 | $18.91 | 178,800 | — | — |
| 2015-01-23 | $15.13 | $18.14 | 69,200 | — | — |
| 2015-01-22 | $14.96 | $17.94 | 88,000 | — | — |
| 2015-01-21 | $14.60 | $17.50 | 105,600 | — | — |
| 2015-01-20 | $14.77 | $17.71 | 215,600 | — | — |
| 2015-01-16 | $14.67 | $17.59 | 101,200 | — | — |
| 2015-01-15 | $14.22 | $17.05 | 134,800 | — | — |
| 2015-01-14 | $14.07 | $16.87 | 199,200 | — | — |
| 2015-01-13 | $13.72 | $16.45 | 202,000 | — | — |
| 2015-01-12 | $13.27 | $15.90 | 153,600 | — | — |
| 2015-01-09 | $12.94 | $15.51 | 93,200 | — | — |
| 2015-01-08 | $12.80 | $15.35 | 150,400 | — | — |
| 2015-01-07 | $13.20 | $15.83 | 99,600 | — | — |
| 2015-01-06 | $12.96 | $15.54 | 135,200 | — | — |
| 2015-01-05 | $13.45 | $16.12 | 133,200 | — | — |
| 2015-01-02 | $13.24 | $15.87 | 122,000 | — | — |